Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 1205 1239 1214 1236 0 +17.29(+1.42%)
Nov 27, 2009 1191 1228 1197 1219 0 -5.50(-0.45%)
Nov 25, 2009 1224 1224 1224 0 -0.12(-0.01%)
Nov 24, 2009 1215 1231 1215 1224 0 -3.34(-0.27%)
Nov 23, 2009 1210 1241 1215 1228 0 +12.39(+1.02%)
Nov 20, 2009 1208 1224 1203 1215 0 -5.77(-0.47%)
Nov 19, 2009 1212 1232 1205 1221 0 -8.70(-0.71%)
Nov 18, 2009 1235 1240 1219 1230 0 -7.31(-0.59%)
Nov 17, 2009 1221 1242 1222 1237 0 -1.79(-0.14%)
Nov 16, 2009 1222 1244 1220 1239 0 +8.15(+0.66%)
Nov 13, 2009 1216 1239 1218 1231 0 +13.18(+1.08%)
Nov 12, 2009 1217 1235 1210 1217 0 -12.48(-1.01%)
Nov 11, 2009 1225 1243 1220 1230 0 +6.70(+0.55%)
Nov 10, 2009 1205 1244 1199 1223 0 +13.11(+1.08%)
Nov 09, 2009 1183 1214 1185 1210 0 +24.13(+2.03%)
Nov 06, 2009 1183 1198 1174 1186 0 -10.55(-0.88%)
Nov 05, 2009 1172 1204 1175 1196 0 +17.62(+1.49%)
Nov 04, 2009 1173 1200 1171 1179 0 -2.26(-0.19%)
Nov 03, 2009 1156 1188 1159 1181 0 +6.49(+0.55%)
Nov 02, 2009 1169 1197 1159 1175 0 -3.39(-0.29%)
Oct 30, 2009 1172 1210 1161 1178 0 -6.33(-0.53%)
Oct 29, 2009 1150 1190 1158 1184 0 +23.83(+2.05%)
Oct 28, 2009 1168 1190 1157 1160 0 -6.60(-0.57%)
Oct 27, 2009 1158 1181 1155 1167 0 +0.93(+0.08%)
Oct 26, 2009 1161 1189 1156 1166 0 -7.26(-0.62%)
Oct 23, 2009 1171 1191 1168 1173 0 -26.44(-2.20%)
Oct 22, 2009 1177 1207 1179 1200 0 +21.48(+1.82%)
Oct 21, 2009 1179 1206 1175 1178 0 -11.20(-0.94%)
Oct 20, 2009 1178 1200 1184 1190 0 -12.20(-1.02%)
Oct 19, 2009 1185 1215 1192 1202 0 +6.08(+0.51%)
Oct 16, 2009 1189 1207 1183 1196 0 -9.44(-0.78%)
Oct 15, 2009 1175 1209 1185 1205 0 +11.14(+0.93%)
Oct 14, 2009 1187 1207 1182 1194 0 +6.05(+0.51%)
Oct 13, 2009 1178 1201 1181 1188 0 -4.11(-0.34%)
Oct 12, 2009 1203 1213 1181 1192 0 -14.08(-1.17%)
Oct 09, 2009 1204 1215 1196 1206 0 +1.20(+0.10%)
Oct 08, 2009 1201 1221 1196 1205 0 -3.51(-0.29%)
Oct 07, 2009 1204 1225 1199 1208 0 -10.17(-0.83%)
Oct 06, 2009 1200 1229 1202 1219 0 +10.44(+0.86%)
Oct 05, 2009 1184 1212 1179 1208 0 +12.10(+1.01%)
Oct 02, 2009 1181 1216 1182 1196 0 +6.92(+0.58%)
Oct 01, 2009 1197 1204 1181 1189 0 -18.95(-1.57%)
Sep 30, 2009 1201 1224 1191 1208 0 -6.42(-0.53%)
Sep 29, 2009 1180 1224 1183 1215 0 +22.91(+1.92%)
Sep 28, 2009 1177 1204 1176 1192 0 +6.15(+0.52%)
Sep 25, 2009 1187 1206 1180 1185 0 -13.34(-1.11%)
Sep 24, 2009 1212 1228 1192 1199 0 -21.19(-1.74%)
Sep 23, 2009 1229 1248 1217 1220 0 -16.55(-1.34%)
Sep 22, 2009 1224 1247 1227 1237 0 +4.55(+0.37%)
Sep 21, 2009 1217 1237 1213 1232 0 -3.51(-0.28%)
Sep 18, 2009 1231 1252 1228 1236 0 -6.98(-0.56%)
Sep 17, 2009 1236 1264 1234 1242 0 -9.69(-0.77%)
Sep 16, 2009 1235 1262 1238 1252 0 +6.57(+0.53%)
Sep 15, 2009 1236 1265 1237 1246 0 +0.79(+0.06%)
Sep 14, 2009 1226 1255 1223 1245 0 +5.34(+0.43%)
Sep 11, 2009 1210 1256 1210 1239 0 +19.88(+1.63%)
Sep 10, 2009 1176 1222 1183 1220 0 +24.93(+2.09%)
Sep 09, 2009 1177 1204 1178 1195 0 -5.26(-0.44%)
Sep 08, 2009 1178 1209 1180 1200 0 +11.34(+0.95%)
Sep 04, 2009 1189 1189 1189 0 +14.65(+1.25%)
Sep 03, 2009 1154 1180 1158 1174 0 +9.83(+0.84%)
Sep 02, 2009 1163 1178 1152 1164 0 -3.60(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback